芝浦機械(6104)の株価時系列情報
芝浦機械(6104)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 879 | 885 | 865 | 865 | 144,000 |
| 1990/12/27 | 846 | 894 | 836 | 894 | 375,000 |
| 1990/12/26 | 822 | 838 | 822 | 838 | 813,000 |
| 1990/12/25 | 848 | 848 | 830 | 830 | 84,000 |
| 1990/12/21 | 864 | 870 | 859 | 868 | 144,000 |
| 1990/12/20 | 884 | 884 | 864 | 874 | 85,000 |
| 1990/12/19 | 870 | 880 | 869 | 874 | 299,000 |
| 1990/12/18 | 850 | 865 | 850 | 860 | 361,000 |
| 1990/12/17 | 856 | 860 | 856 | 860 | 294,000 |
| 1990/12/14 | 849 | 860 | 849 | 860 | 332,000 |
| 1990/12/13 | 860 | 860 | 853 | 859 | 126,000 |
| 1990/12/12 | 854 | 860 | 845 | 845 | 463,000 |
| 1990/12/11 | 841 | 859 | 825 | 855 | 885,000 |
| 1990/12/10 | 850 | 869 | 850 | 851 | 580,000 |
| 1990/12/07 | 804 | 864 | 804 | 850 | 540,000 |
| 1990/12/06 | 779 | 779 | 771 | 774 | 191,000 |
| 1990/12/05 | 795 | 804 | 770 | 770 | 409,000 |
| 1990/12/04 | 829 | 829 | 795 | 795 | 152,000 |
| 1990/12/03 | 840 | 850 | 830 | 839 | 90,000 |
| 1990/11/30 | 817 | 820 | 800 | 810 | 158,000 |
| 1990/11/29 | 860 | 861 | 825 | 827 | 148,000 |
| 1990/11/28 | 919 | 919 | 880 | 880 | 125,000 |
| 1990/11/27 | 927 | 930 | 920 | 923 | 93,000 |
| 1990/11/26 | 968 | 968 | 928 | 928 | 60,000 |
| 1990/11/22 | 921 | 950 | 920 | 950 | 99,000 |
| 1990/11/21 | 929 | 931 | 919 | 920 | 87,000 |
| 1990/11/20 | 920 | 940 | 920 | 940 | 145,000 |
| 1990/11/19 | 930 | 950 | 920 | 920 | 48,000 |
| 1990/11/16 | 915 | 940 | 900 | 920 | 213,000 |
| 1990/11/15 | 954 | 955 | 936 | 945 | 71,000 |
| 1990/11/14 | 950 | 970 | 930 | 945 | 95,000 |
| 1990/11/13 | 950 | 969 | 950 | 960 | 74,000 |
| 1990/11/09 | 940 | 940 | 901 | 940 | 109,000 |
| 1990/11/08 | 960 | 960 | 940 | 940 | 214,000 |
| 1990/11/07 | 963 | 965 | 955 | 965 | 90,000 |
| 1990/11/06 | 1,000 | 1,010 | 981 | 981 | 107,000 |
| 1990/11/05 | 991 | 1,010 | 991 | 1,010 | 86,000 |
| 1990/11/02 | 982 | 1,010 | 982 | 1,010 | 124,000 |
| 1990/11/01 | 1,060 | 1,060 | 980 | 1,000 | 214,000 |
| 1990/10/31 | 1,030 | 1,050 | 1,030 | 1,050 | 165,000 |
| 1990/10/30 | 1,060 | 1,060 | 1,020 | 1,040 | 219,000 |
| 1990/10/29 | 1,020 | 1,060 | 1,020 | 1,050 | 338,000 |
| 1990/10/26 | 1,030 | 1,050 | 1,010 | 1,020 | 332,000 |
| 1990/10/25 | 1,040 | 1,060 | 1,010 | 1,010 | 463,000 |
| 1990/10/24 | 1,000 | 1,030 | 983 | 1,030 | 420,000 |
| 1990/10/23 | 995 | 1,000 | 980 | 1,000 | 301,000 |
| 1990/10/22 | 948 | 979 | 944 | 965 | 199,000 |
| 1990/10/19 | 903 | 948 | 903 | 940 | 217,000 |
| 1990/10/18 | 919 | 919 | 890 | 900 | 243,000 |
| 1990/10/17 | 905 | 930 | 905 | 919 | 192,000 |
| 1990/10/16 | 902 | 915 | 902 | 905 | 130,000 |
| 1990/10/15 | 902 | 902 | 900 | 902 | 58,000 |
| 1990/10/12 | 850 | 850 | 830 | 842 | 127,000 |
| 1990/10/11 | 900 | 900 | 870 | 870 | 104,000 |
| 1990/10/09 | 906 | 930 | 905 | 910 | 154,000 |
| 1990/10/08 | 890 | 916 | 890 | 906 | 202,000 |
| 1990/10/05 | 870 | 905 | 865 | 880 | 180,000 |
| 1990/10/04 | 859 | 880 | 855 | 871 | 132,000 |
| 1990/10/03 | 900 | 921 | 890 | 899 | 180,000 |
| 1990/10/02 | 865 | 875 | 865 | 865 | 104,000 |
| 1990/10/01 | 900 | 910 | 820 | 830 | 196,000 |
| 1990/09/28 | 910 | 915 | 910 | 910 | 241,000 |
| 1990/09/27 | 920 | 926 | 900 | 910 | 193,000 |
| 1990/09/26 | 996 | 1,000 | 940 | 940 | 239,000 |
| 1990/09/25 | 990 | 1,000 | 990 | 990 | 93,000 |
| 1990/09/21 | 1,010 | 1,030 | 980 | 1,030 | 138,000 |
| 1990/09/20 | 1,030 | 1,040 | 1,010 | 1,030 | 161,000 |
| 1990/09/19 | 1,050 | 1,050 | 1,030 | 1,040 | 182,000 |
| 1990/09/18 | 1,030 | 1,040 | 975 | 1,010 | 219,000 |
| 1990/09/17 | 1,080 | 1,080 | 1,040 | 1,040 | 117,000 |
| 1990/09/14 | 1,120 | 1,120 | 1,080 | 1,080 | 192,000 |
| 1990/09/13 | 1,100 | 1,110 | 1,080 | 1,110 | 113,000 |
| 1990/09/12 | 1,060 | 1,110 | 1,060 | 1,080 | 170,000 |
| 1990/09/11 | 1,060 | 1,080 | 1,050 | 1,050 | 109,000 |
| 1990/09/10 | 1,060 | 1,130 | 1,060 | 1,120 | 263,000 |
| 1990/09/07 | 1,030 | 1,060 | 1,020 | 1,050 | 372,000 |
| 1990/09/06 | 1,100 | 1,120 | 1,030 | 1,050 | 203,000 |
| 1990/09/05 | 1,130 | 1,140 | 1,070 | 1,120 | 255,000 |
| 1990/09/04 | 1,130 | 1,200 | 1,120 | 1,180 | 1,341,000 |
| 1990/09/03 | 1,220 | 1,220 | 1,150 | 1,150 | 245,000 |
| 1990/08/31 | 1,220 | 1,230 | 1,190 | 1,220 | 1,383,000 |
| 1990/08/30 | 1,100 | 1,240 | 1,100 | 1,200 | 2,051,000 |
| 1990/08/29 | 990 | 1,090 | 990 | 1,080 | 1,685,000 |
| 1990/08/28 | 990 | 1,030 | 970 | 990 | 459,000 |
| 1990/08/27 | 947 | 975 | 946 | 955 | 84,000 |
| 1990/08/24 | 929 | 950 | 929 | 945 | 217,000 |
| 1990/08/23 | 990 | 990 | 980 | 980 | 49,000 |
| 1990/08/22 | 1,010 | 1,040 | 990 | 1,040 | 204,000 |
| 1990/08/21 | 1,100 | 1,100 | 1,060 | 1,070 | 154,000 |
| 1990/08/20 | 1,080 | 1,110 | 1,060 | 1,060 | 294,000 |
| 1990/08/17 | 1,140 | 1,140 | 1,100 | 1,100 | 107,000 |
| 1990/08/16 | 1,150 | 1,160 | 1,130 | 1,160 | 150,000 |
| 1990/08/15 | 1,110 | 1,190 | 1,110 | 1,190 | 205,000 |
| 1990/08/14 | 1,080 | 1,130 | 1,050 | 1,130 | 182,000 |
| 1990/08/13 | 1,180 | 1,180 | 1,060 | 1,100 | 548,000 |
| 1990/08/10 | 1,210 | 1,250 | 1,200 | 1,200 | 391,000 |
| 1990/08/09 | 1,210 | 1,220 | 1,190 | 1,200 | 228,000 |
| 1990/08/08 | 1,180 | 1,210 | 1,180 | 1,200 | 273,000 |
| 1990/08/07 | 1,190 | 1,200 | 1,160 | 1,160 | 729,000 |
| 1990/08/06 | 1,250 | 1,250 | 1,220 | 1,250 | 831,000 |
| 1990/08/03 | 1,260 | 1,310 | 1,250 | 1,270 | 1,509,000 |
| 1990/08/02 | 1,260 | 1,300 | 1,250 | 1,280 | 1,441,000 |
| 1990/08/01 | 1,250 | 1,280 | 1,230 | 1,270 | 829,000 |
| 1990/07/31 | 1,210 | 1,220 | 1,180 | 1,210 | 175,000 |
| 1990/07/30 | 1,230 | 1,230 | 1,190 | 1,190 | 106,000 |
| 1990/07/27 | 1,240 | 1,240 | 1,190 | 1,240 | 292,000 |
| 1990/07/26 | 1,230 | 1,250 | 1,220 | 1,250 | 556,000 |
| 1990/07/25 | 1,240 | 1,240 | 1,200 | 1,210 | 145,000 |
| 1990/07/24 | 1,210 | 1,210 | 1,190 | 1,200 | 178,000 |
| 1990/07/23 | 1,220 | 1,220 | 1,190 | 1,200 | 272,000 |
| 1990/07/20 | 1,190 | 1,230 | 1,190 | 1,220 | 224,000 |
| 1990/07/19 | 1,190 | 1,230 | 1,190 | 1,210 | 599,000 |
| 1990/07/18 | 1,180 | 1,190 | 1,160 | 1,180 | 283,000 |
| 1990/07/17 | 1,200 | 1,200 | 1,180 | 1,200 | 176,000 |
| 1990/07/16 | 1,190 | 1,200 | 1,180 | 1,180 | 252,000 |
| 1990/07/13 | 1,190 | 1,220 | 1,190 | 1,200 | 169,000 |
| 1990/07/12 | 1,210 | 1,220 | 1,210 | 1,210 | 124,000 |
| 1990/07/11 | 1,230 | 1,230 | 1,210 | 1,210 | 173,000 |
| 1990/07/10 | 1,250 | 1,250 | 1,210 | 1,210 | 126,000 |
| 1990/07/09 | 1,290 | 1,290 | 1,240 | 1,260 | 115,000 |
| 1990/07/06 | 1,250 | 1,260 | 1,230 | 1,250 | 168,000 |
| 1990/07/05 | 1,230 | 1,270 | 1,210 | 1,230 | 268,000 |
| 1990/07/04 | 1,220 | 1,230 | 1,210 | 1,210 | 185,000 |
| 1990/07/03 | 1,220 | 1,220 | 1,200 | 1,200 | 119,000 |
| 1990/07/02 | 1,230 | 1,230 | 1,200 | 1,200 | 163,000 |
| 1990/06/29 | 1,210 | 1,210 | 1,180 | 1,190 | 142,000 |
| 1990/06/28 | 1,210 | 1,210 | 1,180 | 1,190 | 168,000 |
| 1990/06/27 | 1,160 | 1,190 | 1,150 | 1,150 | 475,000 |
| 1990/06/26 | 1,120 | 1,180 | 1,100 | 1,180 | 338,000 |
| 1990/06/25 | 1,150 | 1,150 | 1,100 | 1,110 | 271,000 |
| 1990/06/22 | 1,220 | 1,220 | 1,160 | 1,160 | 168,000 |
| 1990/06/21 | 1,220 | 1,230 | 1,210 | 1,210 | 276,000 |
| 1990/06/20 | 1,220 | 1,230 | 1,180 | 1,210 | 169,000 |
| 1990/06/19 | 1,240 | 1,240 | 1,210 | 1,220 | 138,000 |
| 1990/06/18 | 1,240 | 1,260 | 1,240 | 1,240 | 176,000 |
| 1990/06/15 | 1,260 | 1,270 | 1,240 | 1,240 | 295,000 |
| 1990/06/14 | 1,260 | 1,270 | 1,250 | 1,260 | 144,000 |
| 1990/06/13 | 1,260 | 1,270 | 1,250 | 1,250 | 159,000 |
| 1990/06/12 | 1,280 | 1,280 | 1,260 | 1,280 | 319,000 |
| 1990/06/11 | 1,290 | 1,290 | 1,250 | 1,250 | 197,000 |
| 1990/06/08 | 1,330 | 1,330 | 1,290 | 1,300 | 767,000 |
| 1990/06/07 | 1,300 | 1,320 | 1,290 | 1,320 | 864,000 |
| 1990/06/06 | 1,300 | 1,310 | 1,280 | 1,280 | 828,000 |
| 1990/06/05 | 1,300 | 1,320 | 1,280 | 1,280 | 1,929,000 |
| 1990/06/04 | 1,240 | 1,300 | 1,240 | 1,270 | 1,240,000 |
| 1990/06/01 | 1,250 | 1,260 | 1,210 | 1,220 | 436,000 |
| 1990/05/31 | 1,250 | 1,260 | 1,230 | 1,260 | 374,000 |
| 1990/05/30 | 1,230 | 1,250 | 1,220 | 1,250 | 365,000 |
| 1990/05/29 | 1,180 | 1,230 | 1,180 | 1,230 | 607,000 |
| 1990/05/28 | 1,200 | 1,200 | 1,180 | 1,180 | 255,000 |
| 1990/05/25 | 1,180 | 1,200 | 1,180 | 1,200 | 293,000 |
| 1990/05/24 | 1,200 | 1,200 | 1,180 | 1,180 | 349,000 |
| 1990/05/23 | 1,180 | 1,200 | 1,170 | 1,180 | 422,000 |
| 1990/05/22 | 1,170 | 1,180 | 1,150 | 1,170 | 157,000 |
| 1990/05/21 | 1,150 | 1,170 | 1,150 | 1,150 | 126,000 |
| 1990/05/18 | 1,180 | 1,180 | 1,150 | 1,150 | 235,000 |
| 1990/05/17 | 1,160 | 1,180 | 1,160 | 1,180 | 39,000 |
| 1990/05/16 | 1,180 | 1,180 | 1,160 | 1,160 | 152,000 |
| 1990/05/15 | 1,160 | 1,190 | 1,160 | 1,160 | 238,000 |
| 1990/05/14 | 1,180 | 1,190 | 1,150 | 1,180 | 209,000 |
| 1990/05/11 | 1,160 | 1,170 | 1,140 | 1,160 | 171,000 |
| 1990/05/10 | 1,130 | 1,150 | 1,130 | 1,140 | 231,000 |
| 1990/05/09 | 1,120 | 1,130 | 1,110 | 1,110 | 250,000 |
| 1990/05/08 | 1,110 | 1,120 | 1,090 | 1,110 | 172,000 |
| 1990/05/07 | 1,110 | 1,120 | 1,080 | 1,080 | 287,000 |
| 1990/05/02 | 1,060 | 1,070 | 1,050 | 1,050 | 137,000 |
| 1990/05/01 | 1,050 | 1,060 | 1,040 | 1,040 | 101,000 |
| 1990/04/27 | 1,050 | 1,050 | 1,030 | 1,050 | 69,000 |
| 1990/04/26 | 1,070 | 1,070 | 1,010 | 1,030 | 193,000 |
| 1990/04/25 | 1,060 | 1,080 | 1,030 | 1,030 | 241,000 |
| 1990/04/24 | 1,040 | 1,050 | 1,030 | 1,040 | 98,000 |
| 1990/04/23 | 1,110 | 1,110 | 1,030 | 1,050 | 107,000 |
| 1990/04/20 | 1,120 | 1,120 | 1,040 | 1,090 | 102,000 |
| 1990/04/19 | 1,100 | 1,120 | 1,080 | 1,090 | 164,000 |
| 1990/04/18 | 1,100 | 1,100 | 1,060 | 1,080 | 155,000 |
| 1990/04/17 | 1,070 | 1,100 | 1,050 | 1,060 | 250,000 |
| 1990/04/16 | 1,050 | 1,050 | 1,010 | 1,050 | 126,000 |
| 1990/04/13 | 1,090 | 1,090 | 1,040 | 1,050 | 156,000 |
| 1990/04/12 | 1,120 | 1,120 | 1,080 | 1,090 | 133,000 |
| 1990/04/11 | 1,100 | 1,120 | 1,070 | 1,100 | 154,000 |
| 1990/04/10 | 1,070 | 1,090 | 1,040 | 1,060 | 236,000 |
| 1990/04/09 | 1,090 | 1,090 | 1,050 | 1,050 | 142,000 |
| 1990/04/06 | 1,010 | 1,010 | 990 | 990 | 194,000 |
| 1990/04/05 | 970 | 980 | 929 | 935 | 279,000 |
| 1990/04/04 | 1,110 | 1,110 | 1,000 | 1,000 | 317,000 |
| 1990/04/03 | 986 | 1,090 | 976 | 1,090 | 292,000 |
| 1990/04/02 | 1,010 | 1,050 | 985 | 985 | 257,000 |
| 1990/03/30 | 1,120 | 1,160 | 1,120 | 1,130 | 167,000 |
| 1990/03/29 | 1,190 | 1,190 | 1,140 | 1,140 | 353,000 |
| 1990/03/28 | 1,200 | 1,210 | 1,140 | 1,140 | 191,000 |
| 1990/03/27 | 1,130 | 1,200 | 1,130 | 1,200 | 209,000 |
| 1990/03/26 | 1,120 | 1,200 | 1,110 | 1,200 | 181,000 |
| 1990/03/23 | 1,050 | 1,090 | 1,050 | 1,080 | 195,000 |
| 1990/03/22 | 1,030 | 1,060 | 1,020 | 1,040 | 964,000 |
| 1990/03/20 | 1,150 | 1,170 | 1,110 | 1,130 | 151,000 |
| 1990/03/19 | 1,180 | 1,180 | 1,160 | 1,170 | 139,000 |
| 1990/03/16 | 1,220 | 1,220 | 1,180 | 1,190 | 170,000 |
| 1990/03/15 | 1,170 | 1,230 | 1,170 | 1,220 | 171,000 |
| 1990/03/14 | 1,180 | 1,200 | 1,170 | 1,170 | 135,000 |
| 1990/03/13 | 1,220 | 1,220 | 1,190 | 1,210 | 160,000 |
| 1990/03/12 | 1,230 | 1,240 | 1,220 | 1,220 | 167,000 |
| 1990/03/09 | 1,250 | 1,260 | 1,200 | 1,230 | 274,000 |
| 1990/03/08 | 1,230 | 1,270 | 1,230 | 1,260 | 192,000 |
| 1990/03/07 | 1,260 | 1,270 | 1,240 | 1,250 | 150,000 |
| 1990/03/06 | 1,280 | 1,300 | 1,280 | 1,280 | 121,000 |
| 1990/03/05 | 1,310 | 1,310 | 1,290 | 1,290 | 174,000 |
| 1990/03/02 | 1,310 | 1,320 | 1,310 | 1,320 | 122,000 |
| 1990/03/01 | 1,310 | 1,340 | 1,300 | 1,330 | 209,000 |
| 1990/02/28 | 1,270 | 1,330 | 1,270 | 1,290 | 365,000 |
| 1990/02/27 | 1,220 | 1,270 | 1,170 | 1,270 | 584,000 |
| 1990/02/26 | 1,220 | 1,240 | 1,150 | 1,240 | 374,000 |
| 1990/02/23 | 1,320 | 1,320 | 1,260 | 1,260 | 225,000 |
| 1990/02/22 | 1,300 | 1,340 | 1,260 | 1,310 | 322,000 |
| 1990/02/21 | 1,330 | 1,340 | 1,290 | 1,290 | 331,000 |
| 1990/02/20 | 1,370 | 1,370 | 1,340 | 1,370 | 280,000 |
| 1990/02/19 | 1,380 | 1,400 | 1,360 | 1,380 | 229,000 |
| 1990/02/16 | 1,340 | 1,370 | 1,340 | 1,370 | 192,000 |
| 1990/02/15 | 1,330 | 1,340 | 1,320 | 1,340 | 215,000 |
| 1990/02/14 | 1,320 | 1,330 | 1,310 | 1,330 | 95,000 |
| 1990/02/13 | 1,330 | 1,340 | 1,310 | 1,310 | 219,000 |
| 1990/02/09 | 1,330 | 1,340 | 1,310 | 1,340 | 150,000 |
| 1990/02/08 | 1,340 | 1,340 | 1,320 | 1,330 | 149,000 |
| 1990/02/07 | 1,330 | 1,340 | 1,320 | 1,340 | 95,000 |
| 1990/02/06 | 1,350 | 1,350 | 1,330 | 1,350 | 180,000 |
| 1990/02/05 | 1,370 | 1,380 | 1,350 | 1,350 | 100,000 |
| 1990/02/02 | 1,320 | 1,380 | 1,320 | 1,380 | 215,000 |
| 1990/02/01 | 1,360 | 1,360 | 1,330 | 1,330 | 144,000 |
| 1990/01/31 | 1,320 | 1,340 | 1,300 | 1,320 | 52,000 |
| 1990/01/30 | 1,290 | 1,400 | 1,290 | 1,340 | 346,000 |
| 1990/01/29 | 1,290 | 1,310 | 1,280 | 1,290 | 232,000 |
| 1990/01/26 | 1,290 | 1,300 | 1,290 | 1,290 | 75,000 |
| 1990/01/25 | 1,290 | 1,310 | 1,280 | 1,290 | 127,000 |
| 1990/01/24 | 1,340 | 1,340 | 1,290 | 1,290 | 296,000 |
| 1990/01/23 | 1,300 | 1,370 | 1,290 | 1,340 | 428,000 |
| 1990/01/22 | 1,280 | 1,300 | 1,280 | 1,300 | 124,000 |
| 1990/01/19 | 1,280 | 1,280 | 1,250 | 1,270 | 210,000 |
| 1990/01/18 | 1,290 | 1,300 | 1,280 | 1,280 | 165,000 |
| 1990/01/17 | 1,320 | 1,340 | 1,280 | 1,280 | 451,000 |
| 1990/01/16 | 1,350 | 1,360 | 1,310 | 1,320 | 330,000 |
| 1990/01/12 | 1,380 | 1,400 | 1,370 | 1,390 | 656,000 |
| 1990/01/11 | 1,360 | 1,370 | 1,350 | 1,360 | 192,000 |
| 1990/01/10 | 1,380 | 1,380 | 1,350 | 1,360 | 203,000 |
| 1990/01/09 | 1,380 | 1,400 | 1,350 | 1,400 | 393,000 |
| 1990/01/08 | 1,390 | 1,390 | 1,350 | 1,360 | 485,000 |
| 1990/01/05 | 1,440 | 1,440 | 1,360 | 1,380 | 439,000 |
| 1990/01/04 | 1,430 | 1,450 | 1,410 | 1,440 | 357,000 |